Dark

FOUR20270115C45
FOUR Jan 15 2027 45.00 Call (FOUR270115C00045000)
option OPRA

EOD

Aug 7, 2026

4.50-37.500%(-2.70)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.8500	6.8500	4.5000	4.5000	-37.500%	47	356	0.000%
2026-08-06	8.1500	8.1500	7.2000	7.2000	-47.059%	10	310	-37.500%
2026-08-05	13.8000	13.8000	13.6000	13.6000	-3.546%	2	310	-66.912%
2026-08-03	14.3000	14.6000	14.1000	14.1000	-12.963%	11	311	-68.085%
2026-07-29	14.9200	16.2000	14.9200	16.2000	+25.484%	4	320	-72.222%
2026-07-28	12.9100	12.9100	12.9100	12.9100	+5.820%	1	324	-65.143%
2026-07-16	12.2000	12.2000	12.2000	12.2000	-10.949%	2	324	-63.115%
2026-07-15	13.7000	13.7000	13.7000	13.7000	+37.000%	10	326	-67.153%
2026-07-08	10.0300	10.0300	10.0000	10.0000	-17.150%	2	336	-55.000%
2026-07-06	12.0000	12.0700	12.0000	12.0700	+0.583%	6	336	-62.717%
2026-07-02	11.9000	12.2800	11.9000	12.0000	+15.607%	8	339	-62.500%
2026-06-29	10.3800	10.3800	10.3800	10.3800	+15.848%	2	339	-56.647%
2026-06-26	8.9600	8.9600	8.9600	8.9600	+1.818%	1	341	-49.777%
2026-06-25	8.6000	8.8000	7.9000	8.8000	+17.333%	102	341	-48.864%
2026-06-24	7.5000	7.5000	7.5000	7.5000	+42.857%	3	342	-40.000%
2026-06-22	5.4000	5.4000	5.2000	5.2500	-11.017%	37	342	-14.286%
2026-06-18	6.3200	6.3200	5.8000	5.9000	-3.279%	31	310	-23.729%
2026-06-16	6.1000	6.1000	6.1000	6.1000	-3.175%	1	310	-26.230%
2026-06-15	7.2000	7.2000	6.3000	6.3000	-6.250%	13	311	-28.571%
2026-06-12	5.8500	6.8000	5.8500	6.7200	+46.087%	9	315	-33.036%
2026-06-11	4.3000	4.6000	4.2000	4.6000	+1.996%	10	317	-2.174%
2026-06-10	4.9200	4.9200	4.3000	4.5100	-9.256%	86	311	-0.222%
2026-06-09	4.9700	4.9700	4.9700	4.9700	-7.963%	1	253	-9.457%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+11.111%	1	253	-16.667%
2026-06-05	4.9000	4.9000	4.8600	4.8600	-17.347%	2	252	-7.407%
2026-06-04	6.7400	6.7400	5.7000	5.8800	-13.529%	31	251	-23.469%
2026-06-03	6.8000	6.8000	6.8000	6.8000	-16.564%	1	239	-33.824%
2026-06-02	8.7500	8.7500	7.9000	8.1500	-9.142%	22	238	-44.785%
2026-06-01	8.9700	8.9700	8.9700	8.9700	+7.168%	1	228	-49.833%
2026-05-28	8.3700	8.3700	8.3700	8.3700	+0.120%	1	227	-46.237%
2026-05-27	8.3600	8.3600	8.3600	8.3600	+5.689%	5	226	-46.172%
2026-05-26	7.9100	7.9100	7.9100	7.9100	-3.537%	1	221	-43.110%
2026-05-22	8.8000	9.0000	8.2000	8.2000	+3.797%	8	220	-45.122%
2026-05-21	7.7300	7.9000	7.7300	7.9000	+19.697%	12	217	-43.038%
2026-05-20	6.7000	6.7000	6.6000	6.6000	-12.000%	2	217	-31.818%
2026-05-19	7.5000	7.5000	7.5000	7.5000	-2.597%	2	213	-40.000%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+13.235%	1	213	-41.558%
2026-05-14	6.8000	6.8000	6.8000	6.8000	+4.615%	1	213	-33.824%
2026-05-11	7.7000	7.9000	6.5000	6.5000	-17.722%	32	212	-30.769%
2026-05-08	8.6000	8.9000	7.9000	7.9000	-30.088%	9	180	-43.038%
2026-05-07	11.6000	11.6000	11.3000	11.3000	+40.373%	3	175	-60.177%
2026-05-06	7.3000	8.0500	7.1000	8.0500	+13.540%	11	177	-44.099%
2026-05-05	7.5000	7.5000	7.0000	7.0900	-16.588%	6	182	-36.530%
2026-05-04	8.6000	9.3000	8.5000	8.5000	-10.526%	8	180	-47.059%
2026-04-30	9.1000	9.5000	8.9000	9.5000	-9.524%	19	173	-52.632%
2026-04-28	10.5000	10.5000	10.5000	10.5000	+17.978%	4	156	-57.143%
2026-04-24	9.0000	9.0000	8.9000	8.9000	-7.292%	6	160	-49.438%
2026-04-23	10.0000	10.0000	9.6000	9.6000	-20.000%	2	154	-53.125%
2026-04-22	11.8000	12.0000	11.8000	12.0000	+6.101%	4	152	-62.500%
2026-04-21	11.4000	11.4200	11.3100	11.3100	-9.520%	12	156	-60.212%
2026-04-17	12.5000	12.5000	12.5000	12.5000	+10.424%	1	156	-64.000%
2026-04-15	11.3200	11.3200	11.3200	11.3200	+12.190%	2	157	-60.247%
2026-04-14	10.0900	10.0900	10.0900	10.0900	+1.919%	5	155	-55.401%
2026-04-13	9.2900	9.9000	9.2900	9.9000	+41.429%	8	150	-54.545%
2026-04-07	7.2000	7.2000	7.0000	7.0000	-14.634%	2	153	-35.714%
2026-04-02	8.2000	8.2000	8.2000	8.2000	+3.797%	1	152	-45.122%
2026-04-01	7.9000	7.9000	7.9000	7.9000	-14.130%	1	152	-43.038%
2026-03-31	9.2000	9.2000	9.2000	9.2000	+4.545%	1	151	-51.087%
2026-03-27	8.8000	8.8000	8.8000	8.8000	-19.561%	1	150	-48.864%
2026-03-25	11.2000	11.2000	10.9000	10.9400	-13.858%	6	149	-58.867%
2026-03-24	12.0000	12.7000	12.0000	12.7000	+44.318%	5	144	-64.567%
2026-03-19	8.9000	8.9000	8.8000	8.8000	-12.871%	3	149	-48.864%
2026-03-18	10.1400	10.1400	10.1000	10.1000	-8.182%	2	146	-55.446%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+21.816%	1	144	-59.091%
2026-03-16	9.0300	9.0300	9.0300	9.0300	-1.954%	1	145	-50.166%
2026-03-13	10.0000	10.0000	9.2100	9.2100	-14.722%	3	146	-51.140%
2026-03-11	10.8000	10.8000	10.8000	10.8000	+8.000%	1	147	-58.333%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-9.091%	1	146	-55.000%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-5.983%	1	145	-59.091%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-2.500%	1	144	-61.538%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+7.143%	1	143	-62.500%
2026-03-02	10.1200	11.2000	10.1200	11.2000	+13.131%	4	142	-59.821%
2026-02-27	10.3900	10.3900	9.9000	9.9000	-16.807%	7	138	-54.545%
2026-02-26	11.9000	11.9000	11.9000	11.9000	-39.777%	1	131	-62.185%
2026-02-20	19.7600	19.7600	19.7600	19.7600	+7.978%	3	131	-77.227%
2026-02-12	18.3000	18.3000	18.3000	18.3000	-23.431%	1	134	-75.410%
2026-01-27	23.9000	23.9000	23.9000	23.9000	-8.148%	1	133	-81.172%
2026-01-23	27.6000	27.6000	26.0200	26.0200	+8.417%	2	134	-82.706%
2026-01-16	24.0000	24.0000	24.0000	24.0000	-12.727%	5	137	-81.250%
2026-01-09	25.7000	27.5000	25.4000	27.5000	+16.279%	34	137	-83.636%
2026-01-02	23.6400	24.2000	23.6400	23.6500	-3.548%	18	137	-80.973%
2025-12-31	24.5300	24.5300	24.5200	24.5200	-11.480%	5	135	-81.648%
2025-12-15	28.0000	28.0000	27.7000	27.7000	-13.975%	4	135	-83.755%
2025-12-05	31.7000	32.2000	31.7000	32.2000	+6.061%	104	133	-86.025%
2025-12-04	30.3600	30.3600	30.3600	30.3600	-13.158%	1	30	-85.178%
2025-11-28	34.9600	34.9600	34.9600	34.9600	+30.887%	1	31	-87.128%
2025-11-18	26.7100	26.7100	26.7100	26.7100	-7.225%	1	30	-83.152%
2025-11-17	28.7900	28.7900	28.7900	28.7900	+12.902%	1	29	-84.370%
2025-11-07	25.5000	25.5000	25.5000	25.5000	-21.538%	1	28	-82.353%
2025-10-29	32.5000	32.5000	32.5000	32.5000	-15.584%	10	27	-86.154%
2025-09-29	39.5000	39.5000	38.5000	38.5000	-16.667%	4	17	-88.312%
2025-09-23	46.2000	46.2000	46.2000	46.2000	+3.820%	2	15	-90.260%
2025-08-05	46.9000	46.9000	44.5000	44.5000	-5.920%	8	13	-89.888%
2025-05-08	47.3000	47.3000	47.3000	47.3000	+7.014%	1	11	-90.486%
2025-05-05	44.2000	44.2000	44.2000	44.2000	+0.409%	7	12	-89.819%
2025-05-02	44.0200	44.0200	44.0200	44.0200	+1.780%	2	13	-89.777%
2025-05-01	43.8000	43.8000	43.2500	43.2500	+13.816%	3	14	-89.595%
2025-04-21	38.0000	38.0000	38.0000	38.0000	+8.571%	5	12	-88.158%
2025-04-04	35.0000	35.0000	35.0000	35.0000	-25.054%	2	7	-87.143%
2025-04-02	46.7000	46.7000	46.7000	46.7000	+1.965%	1	7	-90.364%
2025-04-01	45.8000	45.8000	45.8000	45.8000	-7.736%	1	6	-90.175%
2025-03-10	49.6400	49.6400	49.6400	49.6400	-17.225%	1	5	-90.935%
2025-02-21	59.9700	59.9700	59.9700	59.9700	-8.721%	2	4	-92.496%
2025-02-19	65.7000	65.7000	65.7000	65.7000	0.000%	3	3	-93.151%

.dark-mode .tb9MNG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tb9MNG{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C45FOUR Jan 15 2027 45.00 Call (FOUR270115C00045000)option OPRA

FOUR20270115C45
FOUR Jan 15 2027 45.00 Call (FOUR270115C00045000)
option OPRA